Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 25.63 25.98 25.42 25.49 13,940,348 +0.14(+0.55%)
Dec 28, 2000 25.45 25.66 25.07 25.35 17,345,842 +0.28(+1.10%)
Dec 27, 2000 24.83 25.55 24.83 25.07 15,670,619 +0.31(+1.25%)
Dec 26, 2000 24.72 25.45 24.62 24.76 13,827,728 +0.17(+0.70%)
Dec 22, 2000 24.38 25.18 24.35 24.59 27,395,924 +1.04(+4.42%)
Dec 21, 2000 25.38 25.67 23.55 23.55 36,682,932 -2.15(-8.37%)
Dec 20, 2000 26.32 26.63 25.49 25.70 30,400,570 -0.59(-2.23%)
Dec 19, 2000 25.76 26.60 25.70 26.29 33,144,964 +0.52(+2.02%)
Dec 18, 2000 25.28 25.76 24.93 25.76 20,974,412 +0.59(+2.33%)
Dec 15, 2000 25.07 25.73 24.97 25.18 42,305,092 -0.07(-0.26%)
Dec 14, 2000 25.45 25.59 25.14 25.24 18,725,258 -0.14(-0.55%)
Dec 13, 2000 24.41 25.70 24.41 25.38 34,580,872 +1.00(+4.11%)
Dec 12, 2000 24.38 24.72 24.27 24.38 18,832,464 +0.21(+0.87%)
Dec 11, 2000 24.14 24.76 24.10 24.17 28,226,858 +0.07(+0.28%)
Dec 08, 2000 23.83 24.66 23.55 24.10 25,244,410 +0.03(+0.14%)
Dec 07, 2000 24.27 24.52 23.69 24.07 20,586,558 +0.03(+0.14%)
Dec 06, 2000 24.17 24.35 23.48 24.04 29,279,242 -0.62(-2.52%)
Dec 05, 2000 24.79 24.90 24.24 24.66 23,279,514 +0.17(+0.70%)
Dec 04, 2000 23.55 24.66 23.48 24.48 22,433,782 +0.38(+1.59%)
Dec 01, 2000 24.45 24.45 23.13 24.10 31,741,364 -0.45(-1.83%)
Nov 30, 2000 25.49 25.73 24.24 24.55 31,144,874 -0.73(-2.87%)
Nov 29, 2000 25.00 25.59 24.90 25.28 26,978,292 +0.34(+1.38%)
Nov 28, 2000 24.62 25.32 24.31 24.93 19,436,896 +0.07(+0.27%)
Nov 27, 2000 23.69 25.04 23.51 24.87 24,931,998 +1.42(+6.07%)
Nov 24, 2000 23.89 23.93 23.30 23.44 11,044,892 -0.38(-1.60%)
Nov 22, 2000 23.34 24.27 23.27 23.83 17,000,582 -0.28(-1.15%)
Nov 21, 2000 23.48 24.31 23.48 24.10 11,909,937 +0.28(+1.16%)
Nov 20, 2000 23.96 24.27 23.65 23.83 15,456,388 +0.00(+0.00%)
Nov 17, 2000 24.17 24.79 23.79 23.83 23,815,544 -0.17(-0.72%)
Nov 16, 2000 23.76 24.21 23.58 24.00 16,599,374 +0.14(+0.58%)
Nov 15, 2000 23.83 23.96 23.34 23.86 20,901,858 +0.14(+0.58%)
Nov 14, 2000 23.13 24.24 22.93 23.72 26,692,410 +0.34(+1.47%)
Nov 13, 2000 23.96 24.14 22.72 23.38 26,460,672 -1.07(-4.37%)
Nov 10, 2000 24.90 25.32 24.45 24.45 20,652,976 -0.28(-1.12%)
Nov 09, 2000 24.79 25.07 24.14 24.72 21,039,926 -0.42(-1.67%)
Nov 08, 2000 24.66 25.55 24.59 25.14 25,961,282 +0.32(+1.27%)
Nov 07, 2000 24.87 25.11 24.52 24.83 19,042,364 +0.17(+0.70%)
Nov 06, 2000 24.10 25.07 24.04 24.66 23,895,858 +0.49(+2.02%)
Nov 03, 2000 24.07 24.21 23.61 24.17 16,787,434 +0.24(+1.00%)
Nov 02, 2000 24.24 24.31 23.64 23.93 21,934,570 -0.17(-0.71%)
Nov 01, 2000 24.24 24.38 23.93 24.10 29,004,550 +0.17(+0.72%)
Oct 31, 2000 24.38 24.62 23.86 23.93 21,601,584 -0.38(-1.57%)
Oct 30, 2000 24.72 24.79 24.04 24.31 20,844,826 -0.13(-0.54%)
Oct 27, 2000 25.18 25.28 24.24 24.45 25,130,888 -0.70(-2.78%)
Oct 26, 2000 24.55 25.49 24.55 25.14 29,027,110 +0.24(+0.98%)
Oct 25, 2000 24.17 25.07 23.96 24.90 25,207,954 +1.07(+4.51%)
Oct 24, 2000 23.27 24.62 23.13 23.83 41,560,428 -1.32(-5.24%)
Oct 23, 2000 24.31 25.35 24.07 25.14 26,899,962 +1.11(+4.61%)
Oct 20, 2000 23.61 24.07 23.55 24.04 14,241,210 +0.21(+0.88%)
Oct 19, 2000 22.72 23.96 22.72 23.83 19,819,514 -0.42(-1.71%)
Oct 18, 2000 24.31 24.87 23.83 24.24 22,025,352 -0.66(-2.65%)
Oct 17, 2000 23.89 24.97 23.76 24.90 23,733,786 +0.69(+2.86%)
Oct 16, 2000 23.79 24.24 23.72 24.21 16,376,299 +0.59(+2.51%)
Oct 13, 2000 24.31 24.52 23.34 23.61 23,031,174 -1.11(-4.48%)
Oct 12, 2000 23.96 25.14 23.72 24.72 27,825,288 +0.28(+1.13%)
Oct 11, 2000 25.04 25.07 24.24 24.45 24,951,490 -0.21(-0.85%)
Oct 10, 2000 24.10 24.93 24.00 24.66 21,314,980 +0.76(+3.20%)
Oct 09, 2000 24.41 24.72 23.89 23.89 10,502,186 -0.83(-3.36%)
Oct 06, 2000 24.72 24.90 23.89 24.72 14,910,974 -0.07(-0.29%)
Oct 05, 2000 23.83 24.93 23.79 24.79 19,406,574 +1.11(+4.68%)
Oct 04, 2000 24.04 24.55 23.41 23.69 22,991,648 -0.83(-3.39%)
Oct 03, 2000 24.21 24.83 24.14 24.52 15,196,315 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.